Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.601 | 7.654 | 6.837 | 6.975 | 0 | -1.29(-15.62%) |
Feb 26, 2009 | 8.490 | 8.596 | 8.187 | 8.266 | 1,749,118 | +0.01(+0.08%) |
Feb 25, 2009 | 8.056 | 8.372 | 7.825 | 8.260 | 3,406,129 | +0.20(+2.53%) |
Feb 24, 2009 | 7.707 | 8.095 | 7.443 | 8.056 | 2,047,365 | +0.55(+7.37%) |
Feb 23, 2009 | 7.772 | 7.825 | 7.489 | 7.502 | 1,649,502 | -0.24(-3.06%) |
Feb 20, 2009 | 7.779 | 7.865 | 7.436 | 7.739 | 2,031,492 | -0.15(-1.92%) |
Feb 19, 2009 | 8.240 | 8.319 | 7.845 | 7.891 | 2,181,383 | -0.26(-3.15%) |
Feb 18, 2009 | 8.339 | 8.444 | 8.056 | 8.148 | 1,264,988 | -0.17(-2.06%) |
Feb 17, 2009 | 8.253 | 8.438 | 8.102 | 8.319 | 1,688,009 | -0.22(-2.55%) |
Feb 13, 2009 | 8.583 | 8.695 | 8.471 | 8.536 | 1,525,901 | -0.06(-0.69%) |
Feb 12, 2009 | 8.714 | 8.714 | 8.352 | 8.596 | 2,021,011 | -0.12(-1.36%) |
Feb 11, 2009 | 9.017 | 9.083 | 8.543 | 8.714 | 2,226,475 | -0.28(-3.15%) |
Feb 10, 2009 | 9.531 | 9.551 | 8.859 | 8.998 | 2,174,183 | -0.63(-6.57%) |
Feb 09, 2009 | 9.689 | 9.827 | 9.485 | 9.630 | 1,089,971 | -0.08(-0.81%) |
Feb 06, 2009 | 9.597 | 9.821 | 9.531 | 9.709 | 1,006,876 | +0.06(+0.61%) |
Feb 05, 2009 | 9.531 | 9.972 | 9.439 | 9.650 | 1,511,493 | +0.03(+0.27%) |
Feb 04, 2009 | 9.715 | 9.999 | 9.419 | 9.623 | 1,663,478 | -0.02(-0.20%) |
Feb 03, 2009 | 9.248 | 9.722 | 9.077 | 9.643 | 2,223,658 | +0.41(+4.42%) |
Feb 02, 2009 | 9.208 | 9.327 | 8.965 | 9.235 | 1,632,847 | -0.12(-1.27%) |
Jan 30, 2009 | 9.814 | 9.814 | 9.235 | 9.353 | 0 | -0.40(-4.12%) |
Jan 29, 2009 | 9.834 | 10.04 | 9.524 | 9.755 | 1,560,969 | -0.38(-3.77%) |
Jan 28, 2009 | 10.05 | 10.20 | 9.953 | 10.14 | 1,169,056 | +0.26(+2.60%) |
Jan 27, 2009 | 9.709 | 9.946 | 9.564 | 9.880 | 1,710,734 | +0.24(+2.53%) |
Jan 26, 2009 | 9.683 | 10.04 | 9.531 | 9.636 | 2,019,661 | -0.05(-0.48%) |
Jan 23, 2009 | 8.971 | 9.906 | 8.945 | 9.683 | 2,166,902 | +0.41(+4.48%) |
Jan 22, 2009 | 9.432 | 9.485 | 8.853 | 9.268 | 2,772,500 | -0.37(-3.83%) |
Jan 21, 2009 | 9.221 | 9.880 | 8.563 | 9.636 | 4,352,844 | +1.61(+20.11%) |
Jan 20, 2009 | 8.708 | 8.727 | 7.970 | 8.023 | 1,820,997 | -0.76(-8.63%) |
Jan 16, 2009 | 8.918 | 8.991 | 8.589 | 8.780 | 0 | -0.03(-0.30%) |
Jan 15, 2009 | 8.569 | 8.886 | 8.247 | 8.806 | 1,808,827 | +0.24(+2.77%) |
Jan 14, 2009 | 8.760 | 8.918 | 8.471 | 8.569 | 1,565,934 | -0.51(-5.59%) |
Jan 13, 2009 | 8.688 | 9.116 | 8.563 | 9.077 | 1,675,455 | +0.39(+4.47%) |
Jan 12, 2009 | 8.879 | 8.886 | 8.569 | 8.688 | 890,977 | -0.20(-2.30%) |
Jan 09, 2009 | 9.017 | 9.077 | 8.774 | 8.892 | 1,155,948 | -0.16(-1.82%) |
Jan 08, 2009 | 9.175 | 9.175 | 8.879 | 9.057 | 2,640,502 | -0.41(-4.31%) |
Jan 07, 2009 | 9.722 | 9.795 | 9.347 | 9.465 | 1,336,103 | -0.41(-4.20%) |
Jan 06, 2009 | 9.426 | 9.966 | 9.373 | 9.880 | 2,087,186 | +0.58(+6.23%) |
Jan 05, 2009 | 9.294 | 9.551 | 9.221 | 9.300 | 1,656,572 | +0.01(+0.07%) |
Jan 02, 2009 | 8.853 | 9.347 | 8.806 | 9.294 | 0 | +0.43(+4.83%) |
Jan 01, 2009 | 8.523 | 8.998 | 8.451 | 8.866 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.523 | 8.998 | 8.451 | 8.866 | 1,539,662 | +0.34(+4.02%) |
Dec 30, 2008 | 8.161 | 8.536 | 8.161 | 8.523 | 1,156,714 | +0.36(+4.44%) |
Dec 29, 2008 | 8.339 | 8.372 | 8.016 | 8.161 | 970,876 | -0.14(-1.74%) |
Dec 26, 2008 | 8.227 | 8.352 | 8.121 | 8.306 | 661,541 | +0.12(+1.45%) |
Dec 24, 2008 | 8.253 | 8.326 | 8.161 | 8.187 | 595,094 | -0.08(-0.96%) |
Dec 23, 2008 | 8.490 | 8.576 | 8.207 | 8.266 | 1,468,569 | -0.21(-2.49%) |
Dec 22, 2008 | 8.741 | 8.774 | 8.220 | 8.477 | 1,354,592 | -0.29(-3.31%) |
Dec 19, 2008 | 8.806 | 8.951 | 8.622 | 8.767 | 1,957,195 | +0.01(+0.08%) |
Dec 18, 2008 | 8.853 | 8.998 | 8.609 | 8.760 | 1,343,598 | -0.10(-1.12%) |
Dec 17, 2008 | 8.569 | 8.958 | 8.536 | 8.859 | 2,247,625 | +0.20(+2.36%) |
Dec 16, 2008 | 8.227 | 8.734 | 8.227 | 8.655 | 1,609,350 | +0.41(+5.04%) |
Dec 15, 2008 | 8.431 | 8.563 | 8.069 | 8.240 | 1,299,297 | -0.16(-1.88%) |
Dec 12, 2008 | 7.983 | 8.484 | 7.904 | 8.398 | 2,683,320 | +0.31(+3.83%) |
Dec 11, 2008 | 8.543 | 8.563 | 7.977 | 8.089 | 2,143,021 | -0.60(-6.90%) |
Dec 10, 2008 | 8.504 | 8.879 | 8.438 | 8.688 | 1,991,550 | +0.30(+3.53%) |
Dec 09, 2008 | 8.312 | 8.708 | 8.214 | 8.392 | 3,384,407 | +0.02(+0.24%) |
Dec 08, 2008 | 7.680 | 8.385 | 7.680 | 8.372 | 3,293,011 | +0.78(+10.33%) |
Dec 05, 2008 | 8.510 | 8.543 | 7.213 | 7.588 | 5,427,440 | -1.07(-12.33%) |
Dec 04, 2008 | 9.090 | 9.221 | 8.451 | 8.655 | 1,585,516 | -0.55(-6.01%) |
Dec 03, 2008 | 8.853 | 9.287 | 8.774 | 9.208 | 1,444,536 | +0.05(+0.58%) |
Dec 02, 2008 | 8.991 | 9.281 | 8.833 | 9.156 | 1,561,943 | +0.33(+3.73%) |
Dec 01, 2008 | 9.557 | 9.643 | 8.826 | 8.826 | 2,242,557 | -1.01(-10.25%) |
Nov 28, 2008 | 9.347 | 9.847 | 9.268 | 9.834 | 810,366 | +0.45(+4.77%) |
Nov 26, 2008 | 8.793 | 9.445 | 8.622 | 9.386 | 1,547,243 | +0.47(+5.24%) |
Nov 25, 2008 | 8.688 | 8.945 | 8.306 | 8.918 | 2,327,939 | +0.51(+6.03%) |
Nov 24, 2008 | 8.187 | 8.589 | 7.944 | 8.411 | 2,422,562 | +0.35(+4.33%) |
Nov 21, 2008 | 7.680 | 8.062 | 7.390 | 8.062 | 2,350,006 | +0.53(+7.09%) |
Nov 20, 2008 | 7.983 | 8.168 | 7.443 | 7.529 | 2,997,134 | -0.56(-6.92%) |
Nov 19, 2008 | 8.629 | 8.662 | 8.089 | 8.089 | 2,124,090 | -0.56(-6.47%) |
Nov 18, 2008 | 8.734 | 8.793 | 8.345 | 8.648 | 1,892,902 | -0.09(-0.98%) |
Nov 17, 2008 | 8.714 | 9.044 | 8.642 | 8.734 | 1,849,403 | -0.07(-0.75%) |
Nov 14, 2008 | 9.221 | 9.287 | 8.767 | 8.800 | 1,700,027 | -0.57(-6.05%) |
Nov 13, 2008 | 8.767 | 9.366 | 8.411 | 9.366 | 1,660,483 | +0.64(+7.32%) |
Nov 12, 2008 | 8.774 | 8.886 | 8.675 | 8.727 | 1,744,488 | -0.22(-2.50%) |
Nov 11, 2008 | 8.978 | 9.228 | 8.569 | 8.951 | 2,002,789 | -0.33(-3.55%) |
Nov 10, 2008 | 10.34 | 10.49 | 9.096 | 9.281 | 2,535,859 | -0.82(-8.15%) |
Nov 07, 2008 | 9.959 | 10.26 | 9.827 | 10.10 | 662,412 | +0.20(+2.06%) |
Nov 06, 2008 | 10.43 | 10.62 | 9.841 | 9.900 | 1,032,832 | -0.57(-5.41%) |
Nov 05, 2008 | 10.57 | 11.05 | 10.41 | 10.47 | 1,398,184 | -0.39(-3.58%) |
Nov 04, 2008 | 10.91 | 11.05 | 10.61 | 10.86 | 2,025,336 | +0.09(+0.86%) |
Nov 03, 2008 | 10.75 | 10.97 | 10.12 | 10.76 | 1,957,738 | -0.32(-2.91%) |
Oct 31, 2008 | 10.60 | 11.30 | 10.50 | 11.09 | 1,204,919 | +0.41(+3.83%) |
Oct 30, 2008 | 10.76 | 10.91 | 10.54 | 10.68 | 1,659,965 | +0.16(+1.50%) |
Oct 29, 2008 | 10.04 | 11.66 | 9.880 | 10.52 | 3,498,210 | +0.48(+4.79%) |
Oct 28, 2008 | 9.992 | 10.24 | 9.801 | 10.04 | 3,103,118 | +0.23(+2.35%) |
Oct 27, 2008 | 10.13 | 10.34 | 9.808 | 9.808 | 2,261,440 | -0.40(-3.87%) |
Oct 24, 2008 | 10.29 | 10.75 | 10.03 | 10.20 | 2,712,655 | -0.84(-7.58%) |
Oct 23, 2008 | 11.38 | 11.52 | 10.46 | 11.04 | 2,785,495 | -0.33(-2.90%) |
Oct 22, 2008 | 11.69 | 11.70 | 10.99 | 11.37 | 2,458,578 | -0.47(-4.00%) |
Oct 21, 2008 | 11.96 | 12.22 | 11.26 | 11.84 | 2,342,773 | +0.26(+2.22%) |
Oct 20, 2008 | 11.57 | 11.72 | 11.28 | 11.59 | 2,627,239 | +0.22(+1.91%) |
Oct 17, 2008 | 11.43 | 11.90 | 11.29 | 11.37 | 2,001,115 | -0.34(-2.93%) |
Oct 16, 2008 | 11.64 | 11.96 | 10.69 | 11.71 | 3,609,358 | +0.11(+0.91%) |
Oct 15, 2008 | 12.91 | 12.91 | 11.09 | 11.61 | 4,042,391 | -1.50(-11.46%) |
Oct 14, 2008 | 13.77 | 14.14 | 12.78 | 13.11 | 2,457,523 | -0.24(-1.83%) |
Oct 13, 2008 | 12.95 | 13.35 | 12.41 | 13.35 | 2,123,559 | +1.15(+9.45%) |
Oct 10, 2008 | 12.07 | 12.63 | 11.30 | 12.20 | 4,102,700 | -0.23(-1.85%) |
Oct 09, 2008 | 13.60 | 13.73 | 12.41 | 12.43 | 2,803,508 | -0.94(-7.00%) |
Oct 08, 2008 | 13.23 | 13.98 | 13.17 | 13.36 | 2,366,067 | -0.20(-1.50%) |
Oct 07, 2008 | 14.23 | 14.70 | 13.44 | 13.57 | 2,201,332 | -0.55(-3.87%) |
Oct 06, 2008 | 14.27 | 14.27 | 13.46 | 14.12 | 3,148,651 | -0.41(-2.81%) |
Oct 03, 2008 | 14.82 | 15.38 | 14.50 | 14.52 | 0 | -0.13(-0.85%) |
Oct 02, 2008 | 15.25 | 15.33 | 14.56 | 14.65 | 1,123,712 | -0.67(-4.34%) |
Oct 01, 2008 | 15.22 | 15.54 | 14.98 | 15.31 | 1,400,727 | +0.05(+0.30%) |
Sep 30, 2008 | 14.97 | 15.29 | 14.52 | 15.27 | 1,446,557 | +0.53(+3.62%) |
Sep 29, 2008 | 15.42 | 15.42 | 14.52 | 14.73 | 2,209,437 | -0.92(-5.89%) |
Sep 26, 2008 | 15.68 | 16.06 | 15.43 | 15.66 | 1,123,464 | -0.30(-1.86%) |
Sep 25, 2008 | 15.62 | 16.14 | 15.61 | 15.95 | 2,757,598 | +0.44(+2.84%) |
Sep 24, 2008 | 15.36 | 15.70 | 14.97 | 15.51 | 1,500,050 | +0.20(+1.33%) |
Sep 23, 2008 | 15.17 | 15.81 | 15.10 | 15.31 | 1,943,343 | +0.11(+0.69%) |
Sep 22, 2008 | 15.39 | 15.82 | 15.14 | 15.20 | 2,683,441 | -0.27(-1.75%) |
Sep 19, 2008 | 15.43 | 17.27 | 14.75 | 15.47 | 0 | +0.76(+5.15%) |
Sep 18, 2008 | 15.05 | 15.29 | 14.09 | 14.71 | 3,769,493 | -0.19(-1.28%) |
Sep 17, 2008 | 16.21 | 16.21 | 14.91 | 14.91 | 2,644,393 | -1.46(-8.90%) |
Sep 16, 2008 | 16.32 | 16.49 | 15.68 | 16.36 | 2,237,365 | -0.18(-1.11%) |
Sep 15, 2008 | 17.05 | 17.29 | 16.47 | 16.55 | 1,480,109 | -0.58(-3.38%) |
Sep 12, 2008 | 16.80 | 17.25 | 16.56 | 17.13 | 1,188,955 | +0.21(+1.25%) |
Sep 11, 2008 | 16.45 | 16.98 | 16.17 | 16.91 | 1,491,026 | +0.22(+1.34%) |
Sep 10, 2008 | 16.67 | 16.84 | 16.20 | 16.69 | 1,783,463 | +0.09(+0.56%) |
Sep 09, 2008 | 16.79 | 17.00 | 16.40 | 16.60 | 2,831,788 | +0.09(+0.52%) |
Sep 08, 2008 | 17.32 | 17.36 | 16.45 | 16.51 | 2,406,062 | -0.47(-2.79%) |
Sep 05, 2008 | 16.63 | 17.13 | 16.47 | 16.99 | 0 | +0.34(+2.02%) |
Sep 04, 2008 | 17.26 | 17.30 | 16.49 | 16.65 | 1,418,547 | -0.73(-4.21%) |
Sep 03, 2008 | 17.06 | 17.78 | 16.97 | 17.38 | 3,123,549 | +0.50(+2.97%) |
Sep 02, 2008 | 17.21 | 17.24 | 16.72 | 16.88 | 939,990 | -0.08(-0.47%) |
Aug 29, 2008 | 17.03 | 17.19 | 16.84 | 16.96 | 1,146,790 | -0.21(-1.23%) |
Aug 28, 2008 | 16.65 | 17.17 | 16.52 | 17.17 | 1,390,942 | +0.59(+3.58%) |
Aug 27, 2008 | 16.35 | 16.63 | 16.35 | 16.58 | 2,055,984 | +0.29(+1.78%) |
Aug 26, 2008 | 16.36 | 16.39 | 16.16 | 16.29 | 955,461 | -0.07(-0.40%) |
Aug 25, 2008 | 16.79 | 16.80 | 16.30 | 16.35 | 965,298 | -0.55(-3.23%) |
Aug 22, 2008 | 16.99 | 16.99 | 16.71 | 16.90 | 658,632 | +0.15(+0.90%) |
Aug 21, 2008 | 16.66 | 16.88 | 16.62 | 16.75 | 603,207 | -0.01(-0.04%) |
Aug 20, 2008 | 16.72 | 16.88 | 16.57 | 16.76 | 931,774 | +0.08(+0.47%) |
Aug 19, 2008 | 16.99 | 17.08 | 16.58 | 16.68 | 826,889 | -0.34(-2.01%) |
Aug 18, 2008 | 17.12 | 17.38 | 16.91 | 17.02 | 2,067,642 | +0.05(+0.27%) |
Aug 15, 2008 | 16.57 | 17.01 | 16.51 | 16.97 | 0 | +0.42(+2.55%) |
Aug 14, 2008 | 16.28 | 16.65 | 16.14 | 16.55 | 1,263,222 | +0.26(+1.58%) |
Aug 13, 2008 | 16.35 | 16.42 | 16.20 | 16.30 | 1,137,732 | -0.05(-0.32%) |
Aug 12, 2008 | 16.55 | 16.81 | 16.30 | 16.35 | 1,226,218 | -0.31(-1.86%) |
Aug 11, 2008 | 16.46 | 16.66 | 16.15 | 16.66 | 1,088,801 | +0.36(+2.22%) |
Aug 08, 2008 | 15.77 | 16.30 | 15.76 | 16.30 | 1,594,010 | +0.56(+3.56%) |
Aug 07, 2008 | 16.29 | 16.29 | 15.69 | 15.74 | 1,175,441 | -0.61(-3.71%) |
Aug 06, 2008 | 16.35 | 16.66 | 16.24 | 16.34 | 1,096,463 | -0.01(-0.04%) |
Aug 05, 2008 | 16.49 | 16.61 | 16.16 | 16.35 | 2,721,454 | -0.13(-0.76%) |
Aug 04, 2008 | 16.41 | 16.54 | 16.10 | 16.47 | 3,100,067 | +0.03(+0.20%) |
Aug 01, 2008 | 16.76 | 16.86 | 16.37 | 16.44 | 2,447,432 | -0.37(-2.19%) |
Jul 31, 2008 | 16.46 | 16.92 | 16.46 | 16.81 | 2,850,411 | +0.23(+1.39%) |
Jul 30, 2008 | 16.72 | 16.86 | 16.35 | 16.58 | 2,030,724 | -0.01(-0.08%) |
Jul 29, 2008 | 16.43 | 16.79 | 16.43 | 16.59 | 2,368,063 | +0.13(+0.80%) |
Jul 28, 2008 | 16.34 | 16.80 | 16.33 | 16.46 | 1,580,738 | +0.01(+0.08%) |
Jul 25, 2008 | 16.23 | 16.67 | 16.22 | 16.45 | 2,515,032 | +0.24(+1.46%) |
Jul 24, 2008 | 17.12 | 17.12 | 16.18 | 16.21 | 2,750,121 | -0.84(-4.94%) |
Jul 23, 2008 | 16.75 | 17.15 | 16.74 | 17.05 | 2,902,885 | +0.40(+2.37%) |
Jul 22, 2008 | 16.92 | 17.09 | 16.61 | 16.66 | 5,076,064 | +0.19(+1.16%) |
Jul 21, 2008 | 16.66 | 16.79 | 16.24 | 16.47 | 3,424,366 | -0.22(-1.34%) |
Jul 18, 2008 | 16.40 | 16.74 | 15.61 | 16.69 | 1,601,685 | +0.28(+1.73%) |
Jul 17, 2008 | 15.78 | 16.43 | 15.69 | 16.41 | 1,597,198 | +0.72(+4.58%) |
Jul 16, 2008 | 15.34 | 15.75 | 15.23 | 15.69 | 1,800,612 | +0.41(+2.67%) |
Jul 15, 2008 | 15.21 | 15.60 | 14.72 | 15.28 | 2,868,378 | -0.04(-0.26%) |
Jul 14, 2008 | 14.70 | 15.33 | 14.48 | 15.32 | 3,056,233 | +0.73(+5.01%) |
Jul 11, 2008 | 14.73 | 15.02 | 14.43 | 14.59 | 2,099,836 | -0.32(-2.16%) |
Jul 10, 2008 | 14.93 | 15.20 | 14.77 | 14.91 | 1,412,256 | -0.09(-0.61%) |
Jul 09, 2008 | 15.33 | 15.52 | 14.96 | 15.00 | 1,140,306 | -0.37(-2.40%) |
Jul 08, 2008 | 14.71 | 15.51 | 14.58 | 15.37 | 2,043,547 | +0.77(+5.28%) |
Jul 07, 2008 | 14.50 | 15.02 | 14.39 | 14.60 | 2,484,740 | +0.15(+1.05%) |
Jul 04, 2008 | 13.94 | 14.58 | 13.86 | 14.45 | 1,324,056 | +0.00(+0.00%) |
Jul 03, 2008 | 13.94 | 14.58 | 13.86 | 14.45 | 1,324,056 | +0.53(+3.78%) |
Jul 02, 2008 | 14.15 | 14.33 | 13.92 | 13.92 | 1,194,229 | -0.22(-1.54%) |
Jul 01, 2008 | 14.04 | 14.17 | 13.79 | 14.14 | 1,388,492 | -0.03(-0.19%) |
Jun 30, 2008 | 14.44 | 14.45 | 14.13 | 14.17 | 1,089,350 | -0.34(-2.32%) |
Jun 27, 2008 | 14.46 | 14.65 | 14.33 | 14.50 | 2,269,253 | +0.11(+0.73%) |
Jun 26, 2008 | 14.66 | 14.66 | 14.33 | 14.40 | 2,003,002 | -0.39(-2.63%) |
Jun 25, 2008 | 14.81 | 14.97 | 14.71 | 14.79 | 1,495,972 | +0.07(+0.49%) |
Jun 24, 2008 | 14.95 | 14.96 | 14.49 | 14.71 | 2,519,701 | -0.28(-1.85%) |
Jun 23, 2008 | 15.25 | 15.33 | 14.97 | 14.99 | 1,059,958 | -0.24(-1.60%) |
Jun 20, 2008 | 15.68 | 15.82 | 15.21 | 15.24 | 1,326,542 | -0.64(-4.02%) |
Jun 19, 2008 | 15.60 | 15.97 | 15.54 | 15.87 | 747,882 | +0.16(+1.05%) |
Jun 18, 2008 | 15.62 | 15.94 | 15.26 | 15.71 | 1,596,163 | -0.02(-0.13%) |
Jun 17, 2008 | 15.76 | 15.89 | 15.59 | 15.73 | 1,262,335 | -0.01(-0.04%) |
Jun 16, 2008 | 15.75 | 15.85 | 15.59 | 15.74 | 1,083,378 | -0.12(-0.75%) |
Jun 13, 2008 | 15.48 | 15.91 | 15.48 | 15.85 | 1,031,206 | +0.38(+2.43%) |
Jun 12, 2008 | 15.54 | 15.74 | 15.45 | 15.48 | 823,812 | +0.09(+0.60%) |
Jun 11, 2008 | 15.76 | 15.76 | 15.36 | 15.39 | 804,975 | -0.41(-2.63%) |
Jun 10, 2008 | 15.98 | 16.16 | 15.76 | 15.80 | 2,025,403 | -0.41(-2.56%) |
Jun 09, 2008 | 16.53 | 16.54 | 16.03 | 16.22 | 815,181 | -0.33(-1.99%) |
Jun 06, 2008 | 16.93 | 16.95 | 16.51 | 16.55 | 759,215 | -0.47(-2.79%) |
Jun 05, 2008 | 16.97 | 17.03 | 16.80 | 17.02 | 1,531,365 | +0.21(+1.25%) |
Jun 04, 2008 | 16.81 | 16.96 | 16.72 | 16.81 | 1,538,508 | -0.03(-0.16%) |
Jun 03, 2008 | 16.81 | 16.97 | 16.69 | 16.84 | 1,034,011 | +0.01(+0.04%) |
Jun 02, 2008 | 17.04 | 17.12 | 16.78 | 16.83 | 1,098,763 | -0.32(-1.88%) |
May 30, 2008 | 17.20 | 17.22 | 16.99 | 17.15 | 1,574,762 | +0.02(+0.11%) |
May 29, 2008 | 17.24 | 17.44 | 17.09 | 17.13 | 1,418,842 | -0.20(-1.14%) |
May 28, 2008 | 16.57 | 17.44 | 16.28 | 17.33 | 3,072,870 | +0.84(+5.07%) |
May 27, 2008 | 16.30 | 16.53 | 16.20 | 16.49 | 1,277,666 | +0.20(+1.21%) |
May 26, 2008 | 16.74 | 16.74 | 16.24 | 16.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.74 | 16.74 | 16.24 | 16.30 | 1,533,876 | -0.38(-2.29%) |
May 22, 2008 | 16.98 | 17.01 | 16.61 | 16.68 | 1,327,108 | -0.24(-1.40%) |
May 21, 2008 | 16.86 | 17.17 | 16.86 | 16.91 | 2,937,553 | +0.05(+0.31%) |
May 20, 2008 | 16.74 | 16.93 | 16.50 | 16.86 | 2,044,684 | +0.10(+0.59%) |
May 19, 2008 | 16.61 | 17.12 | 16.61 | 16.76 | 2,914,569 | +0.48(+2.95%) |
May 16, 2008 | 16.15 | 16.34 | 16.07 | 16.28 | 2,194,813 | +0.15(+0.94%) |
May 15, 2008 | 16.10 | 16.37 | 15.74 | 16.13 | 2,430,715 | +0.53(+3.42%) |
May 14, 2008 | 15.62 | 15.66 | 15.41 | 15.60 | 2,145,781 | +0.05(+0.30%) |
May 13, 2008 | 15.08 | 15.66 | 15.08 | 15.55 | 2,719,248 | +0.50(+3.33%) |
May 12, 2008 | 15.10 | 15.14 | 14.66 | 15.05 | 1,944,718 | +0.00(+0.00%) |
May 09, 2008 | 14.95 | 15.12 | 14.83 | 15.05 | 1,126,669 | +0.05(+0.31%) |
May 08, 2008 | 15.01 | 15.04 | 14.84 | 15.00 | 1,815,926 | +0.07(+0.44%) |
May 07, 2008 | 14.58 | 15.29 | 14.58 | 14.94 | 3,077,397 | +0.28(+1.89%) |
May 06, 2008 | 14.36 | 14.74 | 14.26 | 14.66 | 2,215,574 | +0.32(+2.20%) |
May 05, 2008 | 14.38 | 14.50 | 14.22 | 14.35 | 2,346,330 | -0.10(-0.68%) |
May 02, 2008 | 14.62 | 14.64 | 14.36 | 14.44 | 1,640,260 | -0.10(-0.68%) |
May 01, 2008 | 14.54 | 14.68 | 14.36 | 14.54 | 2,304,964 | +0.07(+0.46%) |
Apr 30, 2008 | 14.54 | 14.72 | 14.44 | 14.48 | 1,328,556 | +0.04(+0.27%) |
Apr 29, 2008 | 14.72 | 14.85 | 14.36 | 14.44 | 2,513,333 | -0.34(-2.27%) |
Apr 28, 2008 | 14.89 | 15.03 | 14.73 | 14.77 | 1,334,896 | -0.13(-0.88%) |
Apr 25, 2008 | 14.33 | 14.93 | 14.24 | 14.91 | 2,301,170 | +0.59(+4.14%) |
Apr 24, 2008 | 13.97 | 14.54 | 13.90 | 14.31 | 2,231,491 | +0.32(+2.31%) |
Apr 23, 2008 | 14.19 | 14.37 | 13.91 | 13.99 | 1,883,620 | -0.19(-1.35%) |
Apr 22, 2008 | 13.77 | 14.74 | 13.77 | 14.18 | 3,932,810 | +0.09(+0.61%) |
Apr 21, 2008 | 13.86 | 14.33 | 13.72 | 14.10 | 1,951,124 | +0.26(+1.90%) |
Apr 18, 2008 | 13.82 | 14.00 | 13.79 | 13.83 | 4,383,170 | +0.16(+1.21%) |
Apr 17, 2008 | 13.75 | 13.89 | 13.65 | 13.67 | 1,393,634 | -0.12(-0.86%) |
Apr 16, 2008 | 13.71 | 13.85 | 13.69 | 13.79 | 2,232,553 | +0.16(+1.16%) |
Apr 15, 2008 | 13.92 | 13.96 | 13.48 | 13.63 | 2,171,364 | -0.27(-1.94%) |
Apr 14, 2008 | 13.86 | 14.02 | 13.78 | 13.90 | 1,659,361 | +0.06(+0.43%) |
Apr 11, 2008 | 13.90 | 14.00 | 13.70 | 13.84 | 2,342,990 | -0.24(-1.68%) |
Apr 10, 2008 | 14.25 | 14.27 | 13.90 | 14.08 | 1,587,758 | -0.15(-1.06%) |
Apr 09, 2008 | 14.62 | 14.66 | 14.17 | 14.23 | 2,608,159 | -0.43(-2.96%) |
Apr 08, 2008 | 15.04 | 15.14 | 14.54 | 14.66 | 2,021,935 | -0.45(-3.01%) |
Apr 07, 2008 | 15.13 | 15.58 | 15.08 | 15.12 | 1,274,376 | +0.18(+1.23%) |
Apr 04, 2008 | 15.22 | 15.27 | 14.83 | 14.93 | 1,321,439 | -0.26(-1.69%) |
Apr 03, 2008 | 15.19 | 15.24 | 14.91 | 15.19 | 1,733,174 | -0.09(-0.56%) |
Apr 02, 2008 | 15.33 | 15.61 | 15.25 | 15.27 | 1,725,097 | -0.01(-0.04%) |
Apr 01, 2008 | 16.08 | 16.08 | 13.83 | 15.28 | 1,805,744 | +0.57(+3.90%) |
Mar 31, 2008 | 14.49 | 14.77 | 14.41 | 14.71 | 1,214,157 | +0.18(+1.27%) |
Mar 28, 2008 | 14.64 | 14.73 | 14.51 | 14.52 | 1,411,923 | -0.07(-0.45%) |
Mar 27, 2008 | 14.70 | 14.76 | 14.41 | 14.59 | 2,803,063 | -0.06(-0.40%) |
Mar 26, 2008 | 14.91 | 15.21 | 14.52 | 14.65 | 1,835,045 | -0.43(-2.88%) |
Mar 25, 2008 | 14.72 | 15.27 | 14.69 | 15.08 | 1,333,129 | +0.36(+2.46%) |
Mar 24, 2008 | 14.47 | 14.85 | 14.46 | 14.72 | 4,087,367 | +0.26(+1.78%) |
Mar 21, 2008 | 14.47 | 14.62 | 14.38 | 14.46 | 3,098,599 | +0.00(+0.00%) |
Mar 20, 2008 | 14.47 | 14.62 | 14.38 | 14.46 | 3,098,599 | -0.07(-0.45%) |
Mar 19, 2008 | 14.93 | 15.10 | 14.53 | 14.53 | 1,740,196 | -0.30(-2.00%) |
Mar 18, 2008 | 14.91 | 15.06 | 14.33 | 14.83 | 1,878,485 | +0.01(+0.09%) |
Mar 17, 2008 | 14.61 | 15.26 | 14.46 | 14.81 | 1,915,812 | -0.14(-0.97%) |
Mar 14, 2008 | 15.18 | 15.20 | 14.74 | 14.96 | 1,482,975 | -0.13(-0.87%) |
Mar 13, 2008 | 14.69 | 15.10 | 14.38 | 15.09 | 1,507,561 | +0.24(+1.60%) |
Mar 12, 2008 | 15.27 | 15.29 | 14.85 | 14.85 | 1,330,852 | -0.42(-2.76%) |
Mar 11, 2008 | 15.09 | 15.30 | 14.67 | 15.27 | 1,632,062 | +0.55(+3.71%) |
Mar 10, 2008 | 15.06 | 15.13 | 14.72 | 14.73 | 1,299,351 | -0.29(-1.93%) |
Mar 07, 2008 | 14.91 | 15.28 | 14.91 | 15.02 | 1,648,459 | -0.13(-0.87%) |
Mar 06, 2008 | 15.30 | 15.30 | 15.10 | 15.15 | 2,379,623 | -0.07(-0.43%) |
Mar 05, 2008 | 15.02 | 15.31 | 14.95 | 15.22 | 1,518,839 | +0.26(+1.76%) |
Mar 04, 2008 | 14.85 | 15.04 | 14.79 | 14.95 | 1,859,640 | -0.03(-0.18%) |